| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2004 | CNY | 1.2821 | 1.2967 | 1.2611 | 1.2653 | 1.2653 | -0.017 (-1.31%) | 2,286,215 |
| 26 Nov 2004 | CNY | 1.2402 | 1.2883 | 1.2402 | 1.2821 | 1.2821 | +0.042 (+3.38%) | 1,669,557 |
| 25 Nov 2004 | CNY | 1.2569 | 1.2653 | 1.2255 | 1.2402 | 1.2402 | -0.025 (-1.98%) | 1,649,407 |
| 24 Nov 2004 | CNY | 1.2192 | 1.3072 | 1.2192 | 1.2653 | 1.2653 | -0.031 (-2.42%) | 3,695,491 |
| 23 Nov 2004 | CNY | 1.2925 | 1.3156 | 1.2737 | 1.2967 | 1.2967 | +0.004 (+0.32%) | 4,391,893 |
| 22 Nov 2004 | CNY | 1.2569 | 1.2925 | 1.2423 | 1.2925 | 1.2925 | +0.034 (+2.66%) | 3,874,344 |
| 19 Nov 2004 | CNY | 1.2527 | 1.2674 | 1.2423 | 1.259 | 1.259 | +0.021 (+1.69%) | 4,844,583 |
| 18 Nov 2004 | CNY | 1.1962 | 1.2423 | 1.1962 | 1.2381 | 1.2381 | +0.036 (+2.96%) | 1,607,853 |
| 17 Nov 2004 | CNY | 1.2171 | 1.2213 | 1.1983 | 1.2025 | 1.2025 | -0.034 (-2.71%) | 2,010,583 |
| 16 Nov 2004 | CNY | 1.2381 | 1.2464 | 1.2192 | 1.236 | 1.236 | +0.015 (+1.20%) | 3,437,932 |
| 15 Nov 2004 | CNY | 1.2234 | 1.236 | 1.2045 | 1.2213 | 1.2213 | +0.006 (+0.52%) | 3,967,553 |
| 12 Nov 2004 | CNY | 1.2402 | 1.2464 | 1.1941 | 1.215 | 1.215 | -0.023 (-1.87%) | 6,049,024 |
| 11 Nov 2004 | CNY | 1.1983 | 1.2527 | 1.1752 | 1.2381 | 1.2381 | +0.048 (+4.05%) | 8,093,123 |
| 10 Nov 2004 | CNY | 1.1543 | 1.1941 | 1.1459 | 1.1899 | 1.1899 | +0.031 (+2.71%) | 2,959,097 |
| 9 Nov 2004 | CNY | 1.1312 | 1.1585 | 1.1228 | 1.1585 | 1.1585 | +0.027 (+2.41%) | 1,195,400 |
| 8 Nov 2004 | CNY | 1.1731 | 1.1731 | 1.1291 | 1.1312 | 1.1312 | -0.006 (-0.55%) | 1,171,632 |
| 5 Nov 2004 | CNY | 1.1354 | 1.1564 | 1.1208 | 1.1375 | 1.1375 | +0.017 (+1.49%) | 1,090,562 |
| 4 Nov 2004 | CNY | 1.1626 | 1.1815 | 1.1187 | 1.1208 | 1.1208 | -0.044 (-3.77%) | 2,398,734 |
| 3 Nov 2004 | CNY | 1.148 | 1.1794 | 1.1396 | 1.1647 | 1.1647 | +0.036 (+3.15%) | 5,883,151 |
| 2 Nov 2004 | CNY | 1.0893 | 1.1312 | 1.0684 | 1.1291 | 1.1291 | +0.038 (+3.45%) | 2,395,392 |
| 1 Nov 2004 | CNY | 1.0956 | 1.1103 | 1.0726 | 1.0914 | 1.0914 | -0.013 (-1.14%) | 998,875 |
| 29 Oct 2004 | CNY | 1.0893 | 1.1312 | 1.0642 | 1.104 | 1.104 | -0.036 (-3.12%) | 2,184,093 |
| 28 Oct 2004 | CNY | 1.1522 | 1.1836 | 1.1228 | 1.1396 | 1.1396 | -0.006 (-0.55%) | 2,423,346 |
| 27 Oct 2004 | CNY | 1.0747 | 1.1899 | 1.0621 | 1.1459 | 1.1459 | +0.061 (+5.60%) | 2,506,077 |
| 26 Oct 2004 | CNY | 1.1019 | 1.104 | 1.0244 | 1.0851 | 1.0851 | -0.017 (-1.52%) | 2,741,860 |
| 25 Oct 2004 | CNY | 1.1061 | 1.1354 | 1.0956 | 1.1019 | 1.1019 | -0.006 (-0.57%) | 1,318,181 |
| 22 Oct 2004 | CNY | 1.1312 | 1.1417 | 1.0956 | 1.1082 | 1.1082 | -0.025 (-2.21%) | 2,080,325 |
| 21 Oct 2004 | CNY | 1.2108 | 1.2213 | 1.1124 | 1.1333 | 1.1333 | -0.077 (-6.40%) | 2,119,478 |
| 20 Oct 2004 | CNY | 1.2213 | 1.2297 | 1.1941 | 1.2108 | 1.2108 | -0.015 (-1.20%) | 1,029,465 |
| 19 Oct 2004 | CNY | 1.2276 | 1.2464 | 1.2192 | 1.2255 | 1.2255 | +0.006 (+0.52%) | 731,792 |
